DBS Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	188.46	189.71	187.75	187.75	-	-0.42%	2,598
Jan 28, 2026	191.50	191.50	188.06	188.54	188.54	0.42%	62,449
Jan 27, 2026	187.21	188.12	187.21	187.75	187.75	2.53%	31,922
Jan 26, 2026	186.00	186.00	183.10	183.11	183.11	-1.11%	25,679
Jan 23, 2026	183.52	185.16	183.47	185.16	185.16	1.81%	25,514
Jan 22, 2026	181.85	181.91	181.42	181.86	181.86	0.28%	24,534
Jan 21, 2026	181.20	181.69	180.51	181.36	181.36	-0.02%	31,484
Jan 20, 2026	182.80	182.80	181.01	181.40	181.40	-0.78%	56,844
Jan 16, 2026	183.63	183.66	181.88	182.83	182.83	-0.09%	36,554
Jan 15, 2026	182.64	183.50	182.64	183.00	183.00	1.04%	35,572
Jan 14, 2026	180.81	182.71	180.41	181.12	181.12	-0.03%	50,968
Jan 13, 2026	172.88	181.81	172.88	181.17	181.17	0.30%	24,536
Jan 12, 2026	179.74	180.95	179.74	180.63	180.63	0.75%	46,770
Jan 9, 2026	179.64	179.74	178.84	179.29	179.29	0.50%	28,906
Jan 8, 2026	178.40	179.07	178.00	178.40	178.40	-1.75%	31,190
Jan 7, 2026	181.78	182.41	181.56	181.58	181.58	0.15%	36,284
Jan 6, 2026	185.25	185.25	180.63	181.30	181.30	2.08%	24,390
Jan 5, 2026	176.39	178.11	176.39	177.60	177.60	0.93%	45,281
Jan 2, 2026	176.01	176.66	175.75	175.96	175.96	0.20%	31,040
Dec 31, 2025	175.94	175.94	174.47	175.61	175.61	-0.23%	13,030
Dec 30, 2025	176.14	177.04	175.87	176.01	176.01	0.51%	19,572
Dec 29, 2025	174.70	175.48	174.70	175.12	175.12	-0.03%	17,465
Dec 26, 2025	175.73	176.76	174.79	175.18	175.18	-0.45%	39,573
Dec 24, 2025	175.91	175.99	175.17	175.98	175.98	0.04%	17,969
Dec 23, 2025	181.23	181.23	175.03	175.91	175.91	1.58%	28,687
Dec 22, 2025	170.65	175.00	170.65	173.18	173.18	1.59%	48,794
Dec 19, 2025	165.00	170.55	165.00	170.47	170.47	0.03%	26,745
Dec 18, 2025	168.80	171.63	168.80	170.42	170.42	0.06%	30,780
Dec 17, 2025	177.69	177.69	169.72	170.32	170.32	-1.20%	51,788
Dec 16, 2025	173.22	175.00	172.15	172.38	172.38	0.67%	34,846
Dec 15, 2025	172.11	172.11	165.64	171.23	171.23	0.96%	33,452
Dec 12, 2025	171.08	171.08	169.60	169.60	169.60	0.12%	45,718
Dec 11, 2025	169.00	170.10	168.85	169.40	169.40	0.94%	44,666
Dec 10, 2025	167.47	168.32	166.61	167.82	167.82	0.44%	33,260
Dec 9, 2025	167.00	167.44	165.24	167.08	167.08	0.56%	38,519
Dec 8, 2025	166.67	166.67	165.84	166.15	166.15	-0.40%	26,957
Dec 5, 2025	158.85	167.64	158.85	166.81	166.81	-0.44%	34,231
Dec 4, 2025	168.00	168.00	166.64	167.54	167.54	-0.51%	28,803
Dec 3, 2025	168.19	168.69	167.80	168.40	168.40	0.38%	31,566
Dec 2, 2025	166.77	167.77	166.77	167.77	167.77	0.64%	78,973
Dec 1, 2025	166.73	168.84	166.53	166.70	166.70	-0.63%	44,168
Nov 28, 2025	168.25	175.27	167.42	167.75	167.75	0.79%	43,150
Nov 26, 2025	166.87	167.00	162.39	166.43	166.43	1.16%	31,734
Nov 25, 2025	166.00	166.00	164.23	164.53	164.52	-0.24%	86,715
Nov 24, 2025	171.64	171.64	160.11	164.92	164.92	0.07%	39,792
Nov 21, 2025	165.00	165.47	163.72	164.80	164.80	0.80%	36,395
Nov 20, 2025	156.83	164.86	156.83	163.50	163.50	-0.67%	137,947
Nov 19, 2025	162.80	166.79	162.80	164.60	164.60	-0.12%	83,509
Nov 18, 2025	165.27	165.48	164.54	164.79	164.79	-0.02%	38,974
Nov 17, 2025	166.61	166.77	164.41	164.83	164.83	-2.45%	66,360